飞鹿股份[300665]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.58 |
2 |
2 |
集合竞价 |
| 09:15:21 |
9.78 |
2 |
2 |
集合竞价 |
| 09:16:33 |
9.69 |
2 |
2 |
集合竞价 |
| 09:16:51 |
9.78 |
2 |
2 |
集合竞价 |
| 09:17:00 |
9.6 |
2 |
2 |
集合竞价 |
| 09:17:54 |
9.6 |
2 |
2 |
集合竞价 |
| 09:19:33 |
9.5 |
10 |
10 |
集合竞价 |
| 09:19:51 |
9.47 |
45 |
45 |
集合竞价 |
| 09:20:03 |
9.5 |
45 |
45 |
集合竞价 |
| 09:20:21 |
9.5 |
58 |
58 |
集合竞价 |
| 09:20:30 |
9.51 |
58 |
58 |
集合竞价 |
| 09:20:48 |
9.56 |
58 |
58 |
集合竞价 |
| 09:20:57 |
9.56 |
58 |
58 |
集合竞价 |
| 09:21:15 |
9.56 |
58 |
58 |
集合竞价 |
| 09:21:24 |
9.56 |
58 |
58 |
集合竞价 |
| 09:21:33 |
9.6 |
63 |
63 |
集合竞价 |
| 09:21:42 |
9.6 |
63 |
63 |
集合竞价 |
| 09:22:00 |
9.6 |
63 |
63 |
集合竞价 |
| 09:22:18 |
9.6 |
63 |
63 |
集合竞价 |
| 09:23:03 |
9.6 |
76 |
76 |
集合竞价 |
| 09:23:30 |
9.58 |
113 |
113 |
集合竞价 |
| 09:23:57 |
9.56 |
163 |
163 |
集合竞价 |
| 09:24:15 |
9.56 |
163 |
163 |
集合竞价 |
| 09:24:24 |
9.58 |
177 |
177 |
集合竞价 |
| 09:24:33 |
9.59 |
213 |
213 |
集合竞价 |
| 09:24:42 |
9.6 |
229 |
229 |
集合竞价 |
| 09:24:51 |
9.6 |
249 |
249 |
集合竞价 |
| 09:25:00 |
9.63 |
711 |
711 |
集合竞价 |
| 09:25:03 |
9.66 |
712 |
1423 |
卖出 |
| 09:30:03 |
9.7 |
230 |
1653 |
买入 |
| 09:30:06 |
9.7 |
55 |
1708 |
卖出 |
| 09:30:09 |
9.7 |
90 |
1798 |
卖出 |
| 09:30:12 |
9.7 |
93 |
1891 |
卖出 |
| 09:30:15 |
9.7 |
9 |
1900 |
买入 |
| 09:30:18 |
9.69 |
34 |
1934 |
卖出 |
| 09:30:21 |
9.66 |
105 |
2039 |
卖出 |
| 09:30:27 |
9.68 |
5 |
2044 |
买入 |
| 09:30:30 |
9.66 |
94 |
2138 |
卖出 |
| 09:30:33 |
9.66 |
7 |
2145 |
买入 |
| 09:30:36 |
9.65 |
63 |
2208 |
卖出 |
| 09:30:39 |
9.65 |
57 |
2265 |
买入 |
| 09:30:42 |
9.65 |
53 |
2318 |
买入 |
| 09:30:45 |
9.67 |
174 |
2492 |
买入 |
| 09:30:48 |
9.7 |
67 |
2559 |
买入 |
| 09:30:51 |
9.69 |
12 |
2571 |
买入 |
| 09:30:54 |
9.69 |
4 |
2575 |
买入 |
| 09:30:57 |
9.7 |
1 |
2576 |
买入 |
| 09:31:00 |
9.7 |
42 |
2618 |
买入 |
| 09:31:03 |
9.7 |
349 |
2967 |
买入 |
| 09:31:06 |
9.71 |
56 |
3023 |
买入 |
| 09:31:09 |
9.72 |
3 |
3026 |
买入 |
| 09:31:12 |
9.72 |
10 |
3036 |
卖出 |
| 09:31:15 |
9.74 |
1 |
3037 |
买入 |
| 09:31:18 |
9.74 |
6 |
3043 |
买入 |
| 09:31:21 |
9.74 |
1 |
3044 |
买入 |
| 09:31:30 |
9.76 |
4 |
3048 |
买入 |
| 09:31:33 |
9.77 |
18 |
3066 |
买入 |
| 09:31:39 |
9.76 |
54 |
3120 |
买入 |
| 09:31:42 |
9.75 |
44 |
3164 |
卖出 |
| 09:31:45 |
9.76 |
71 |
3235 |
买入 |
| 09:31:48 |
9.74 |
14 |
3249 |
卖出 |
| 09:31:51 |
9.73 |
45 |
3294 |
卖出 |
| 09:31:54 |
9.73 |
4 |
3298 |
卖出 |
| 09:31:57 |
9.72 |
3 |
3301 |
卖出 |
| 09:32:00 |
9.7 |
47 |
3348 |
卖出 |
| 09:32:03 |
9.72 |
1 |
3349 |
买入 |
| 09:32:06 |
9.73 |
50 |
3399 |
买入 |
| 09:32:09 |
9.72 |
8 |
3407 |
卖出 |
| 09:32:12 |
9.7 |
60 |
3467 |
卖出 |
| 09:32:15 |
9.7 |
50 |
3517 |
买入 |
| 09:32:18 |
9.72 |
46 |
3563 |
买入 |
| 09:32:21 |
9.72 |
2 |
3565 |
买入 |
| 09:32:24 |
9.72 |
3 |
3568 |
买入 |
| 09:32:27 |
9.72 |
26 |
3594 |
买入 |
| 09:32:30 |
9.71 |
1 |
3595 |
买入 |
| 09:32:36 |
9.71 |
171 |
3766 |
买入 |
| 09:32:39 |
9.72 |
17 |
3783 |
买入 |
| 09:32:42 |
9.72 |
17 |
3800 |
买入 |
| 09:32:45 |
9.72 |
14 |
3814 |
买入 |
| 09:32:48 |
9.72 |
20 |
3834 |
买入 |
| 09:32:51 |
9.72 |
13 |
3847 |
买入 |
| 09:32:57 |
9.71 |
76 |
3923 |
卖出 |
| 09:33:00 |
9.71 |
40 |
3963 |
卖出 |
| 09:33:03 |
9.7 |
16 |
3979 |
卖出 |
| 09:33:06 |
9.7 |
122 |
4101 |
卖出 |
| 09:33:09 |
9.7 |
2 |
4103 |
卖出 |
| 09:33:18 |
9.72 |
2 |
4105 |
买入 |
| 09:33:21 |
9.72 |
2 |
4107 |
买入 |
| 09:33:24 |
9.72 |
3 |
4110 |
买入 |
| 09:33:27 |
9.71 |
9 |
4119 |
卖出 |
| 09:33:30 |
9.72 |
3 |
4122 |
买入 |
| 09:33:33 |
9.72 |
2 |
4124 |
买入 |
| 09:33:42 |
9.71 |
7 |
4131 |
卖出 |
| 09:33:45 |
9.71 |
10 |
4141 |
卖出 |
| 09:33:48 |
9.71 |
6 |
4147 |
卖出 |
| 09:33:51 |
9.72 |
1 |
4148 |
买入 |
| 09:33:54 |
9.71 |
2 |
4150 |
卖出 |
| 09:33:57 |
9.71 |
2 |
4152 |
卖出 |
| 09:34:00 |
9.71 |
14 |
4166 |
卖出 |
| 09:34:06 |
9.7 |
55 |
4221 |
卖出 |
| 09:34:09 |
9.71 |
7 |
4228 |
买入 |
| 09:34:12 |
9.7 |
44 |
4272 |
卖出 |
| 09:34:15 |
9.7 |
11 |
4283 |
卖出 |
| 09:34:18 |
9.7 |
258 |
4541 |
买入 |
| 09:34:21 |
9.7 |
68 |
4609 |
买入 |
| 09:34:24 |
9.69 |
87 |
4696 |
卖出 |
| 09:34:27 |
9.69 |
7 |
4703 |
卖出 |
| 09:34:33 |
9.68 |
2 |
4705 |
卖出 |
| 09:34:36 |
9.7 |
101 |
4806 |
买入 |
| 09:34:39 |
9.7 |
1 |
4807 |
买入 |
| 09:34:42 |
9.69 |
40 |
4847 |
买入 |
| 09:34:45 |
9.68 |
3 |
4850 |
卖出 |
| 09:34:48 |
9.68 |
2 |
4852 |
卖出 |
| 09:35:00 |
9.68 |
1 |
4853 |
卖出 |
| 09:35:03 |
9.68 |
74 |
4927 |
卖出 |
| 09:35:06 |
9.66 |
45 |
4972 |
卖出 |
| 09:35:09 |
9.67 |
17 |
4989 |
买入 |
| 09:35:12 |
9.64 |
33 |
5022 |
卖出 |
| 09:35:15 |
9.64 |
28 |
5050 |
卖出 |
| 09:35:18 |
9.64 |
2 |
5052 |
买入 |
| 09:35:21 |
9.66 |
150 |
5202 |
买入 |
| 09:35:27 |
9.64 |
101 |
5303 |
卖出 |
| 09:35:30 |
9.66 |
13 |
5316 |
买入 |
| 09:35:33 |
9.66 |
8 |
5324 |
买入 |
| 09:35:36 |
9.66 |
7 |
5331 |
买入 |
| 09:35:39 |
9.66 |
12 |
5343 |
买入 |
| 09:35:42 |
9.68 |
11 |
5354 |
买入 |
| 09:35:54 |
9.68 |
2 |
5356 |
买入 |
| 09:36:06 |
9.67 |
8 |
5364 |
卖出 |
| 09:36:09 |
9.67 |
1 |
5365 |
买入 |
| 09:36:12 |
9.67 |
9 |
5374 |
买入 |
| 09:36:15 |
9.67 |
15 |
5389 |
买入 |
| 09:36:18 |
9.67 |
23 |
5412 |
买入 |
| 09:36:21 |
9.67 |
36 |
5448 |
买入 |
| 09:36:24 |
9.65 |
259 |
5707 |
卖出 |
| 09:36:27 |
9.66 |
1 |
5708 |
买入 |
| 09:36:30 |
9.66 |
2 |
5710 |
买入 |
| 09:36:33 |
9.65 |
9 |
5719 |
卖出 |
| 09:36:36 |
9.66 |
262 |
5981 |
买入 |
| 09:36:45 |
9.63 |
85 |
6066 |
卖出 |
| 09:36:48 |
9.63 |
15 |
6081 |
卖出 |
| 09:36:51 |
9.65 |
7 |
6088 |
买入 |
| 09:37:00 |
9.63 |
70 |
6158 |
卖出 |
| 09:37:03 |
9.63 |
114 |
6272 |
卖出 |
| 09:37:06 |
9.63 |
2 |
6274 |
卖出 |
| 09:37:12 |
9.66 |
12 |
6286 |
买入 |
| 09:37:15 |
9.62 |
145 |
6431 |
卖出 |
| 09:37:21 |
9.66 |
2 |
6433 |
买入 |
| 09:37:24 |
9.65 |
15 |
6448 |
卖出 |
| 09:37:30 |
9.66 |
2 |
6450 |
买入 |
| 09:37:36 |
9.65 |
1 |
6451 |
卖出 |
| 09:37:39 |
9.65 |
1 |
6452 |
卖出 |
| 09:37:42 |
9.65 |
5 |
6457 |
卖出 |
| 09:37:45 |
9.64 |
1 |
6458 |
卖出 |
| 09:37:48 |
9.65 |
7 |
6465 |
买入 |
| 09:37:51 |
9.66 |
47 |
6512 |
买入 |
| 09:37:54 |
9.67 |
2 |
6514 |
买入 |
| 09:37:57 |
9.67 |
9 |
6523 |
买入 |
| 09:38:00 |
9.67 |
38 |
6561 |
买入 |
| 09:38:03 |
9.67 |
30 |
6591 |
买入 |
| 09:38:06 |
9.67 |
1 |
6592 |
买入 |
| 09:38:09 |
9.67 |
9 |
6601 |
买入 |
| 09:38:12 |
9.67 |
4 |
6605 |
卖出 |
| 09:38:18 |
9.68 |
8 |
6613 |
买入 |
| 09:38:21 |
9.67 |
51 |
6664 |
卖出 |
| 09:38:24 |
9.68 |
22 |
6686 |
买入 |
| 09:38:30 |
9.68 |
211 |
6897 |
买入 |
| 09:38:36 |
9.69 |
5 |
6902 |
买入 |
| 09:38:42 |
9.69 |
1 |
6903 |
卖出 |
| 09:38:45 |
9.68 |
3 |
6906 |
卖出 |
| 09:38:48 |
9.68 |
2 |
6908 |
卖出 |
| 09:38:51 |
9.68 |
63 |
6971 |
卖出 |
| 09:38:54 |
9.67 |
369 |
7340 |
卖出 |
| 09:38:57 |
9.67 |
7 |
7347 |
卖出 |
| 09:39:00 |
9.66 |
481 |
7828 |
卖出 |
| 09:39:03 |
9.65 |
3 |
7831 |
卖出 |
| 09:39:06 |
9.64 |
70 |
7901 |
卖出 |
| 09:39:09 |
9.64 |
11 |
7912 |
卖出 |
| 09:39:12 |
9.64 |
4 |
7916 |
卖出 |
| 09:39:15 |
9.64 |
21 |
7937 |
卖出 |
| 09:39:18 |
9.63 |
4 |
7941 |
卖出 |
| 09:39:21 |
9.63 |
74 |
8015 |
卖出 |
| 09:39:24 |
9.63 |
3 |
8018 |
卖出 |
| 09:39:27 |
9.63 |
9 |
8027 |
卖出 |
| 09:39:30 |
9.63 |
17 |
8044 |
卖出 |
| 09:39:33 |
9.63 |
4 |
8048 |
卖出 |
| 09:39:39 |
9.65 |
1 |
8049 |
买入 |
| 09:39:42 |
9.65 |
1 |
8050 |
买入 |
| 09:39:48 |
9.65 |
1 |
8051 |
买入 |
| 09:40:03 |
9.65 |
42 |
8093 |
卖出 |
| 09:40:09 |
9.64 |
10 |
8103 |
卖出 |
| 09:40:12 |
9.64 |
2 |
8105 |
买入 |
| 09:40:15 |
9.64 |
10 |
8115 |
卖出 |
| 09:40:18 |
9.65 |
15 |
8130 |
买入 |
| 09:40:30 |
9.64 |
1 |
8131 |
卖出 |
| 09:40:33 |
9.65 |
11 |
8142 |
买入 |
| 09:40:39 |
9.64 |
1 |
8143 |
卖出 |
| 09:40:42 |
9.65 |
6 |
8149 |
买入 |
| 09:40:45 |
9.65 |
8 |
8157 |
买入 |
| 09:40:48 |
9.65 |
10 |
8167 |
买入 |
| 09:40:54 |
9.65 |
11 |
8178 |
卖出 |
| 09:40:57 |
9.65 |
10 |
8188 |
卖出 |
| 09:41:00 |
9.65 |
6 |
8194 |
卖出 |
| 09:41:03 |
9.64 |
8 |
8202 |
卖出 |
| 09:41:09 |
9.64 |
74 |
8276 |
卖出 |
| 09:41:12 |
9.65 |
55 |
8331 |
买入 |
| 09:41:15 |
9.63 |
42 |
8373 |
卖出 |
| 09:41:18 |
9.63 |
6 |
8379 |
卖出 |
| 09:41:21 |
9.64 |
17 |
8396 |
买入 |
| 09:41:24 |
9.66 |
28 |
8424 |
买入 |
| 09:41:39 |
9.63 |
5 |
8429 |
卖出 |
| 09:41:45 |
9.64 |
10 |
8439 |
买入 |
| 09:41:48 |
9.64 |
9 |
8448 |
买入 |
| 09:41:51 |
9.64 |
20 |
8468 |
买入 |
| 09:41:54 |
9.64 |
1 |
8469 |
卖出 |
| 09:41:57 |
9.66 |
142 |
8611 |
买入 |
| 09:42:03 |
9.65 |
20 |
8631 |
卖出 |
| 09:42:15 |
9.65 |
156 |
8787 |
卖出 |
| 09:42:30 |
9.64 |
2 |
8789 |
卖出 |
| 09:42:33 |
9.64 |
24 |
8813 |
卖出 |
| 09:42:39 |
9.64 |
33 |
8846 |
卖出 |
| 09:42:45 |
9.64 |
9 |
8855 |
卖出 |
| 09:42:51 |
9.64 |
1 |
8856 |
买入 |
| 09:42:54 |
9.63 |
1 |
8857 |
卖出 |
| 09:42:57 |
9.63 |
5 |
8862 |
卖出 |
| 09:43:00 |
9.63 |
5 |
8867 |
卖出 |
| 09:43:03 |
9.64 |
44 |
8911 |
买入 |
| 09:43:06 |
9.63 |
1 |
8912 |
卖出 |
| 09:43:15 |
9.64 |
17 |
8929 |
买入 |
| 09:43:18 |
9.63 |
2 |
8931 |
卖出 |
| 09:43:24 |
9.64 |
260 |
9191 |
买入 |
| 09:43:27 |
9.66 |
9 |
9200 |
买入 |
| 09:43:30 |
9.63 |
394 |
9594 |
卖出 |
| 09:43:54 |
9.62 |
69 |
9663 |
卖出 |
| 09:43:57 |
9.62 |
2 |
9665 |
买入 |
| 09:44:00 |
9.64 |
1074 |
10739 |
买入 |
| 09:44:03 |
9.64 |
22 |
10761 |
买入 |
| 09:44:12 |
9.64 |
1 |
10762 |
卖出 |
| 09:44:18 |
9.66 |
6 |
10768 |
买入 |
| 09:44:21 |
9.66 |
1 |
10769 |
买入 |
| 09:44:24 |
9.66 |
1 |
10770 |
买入 |
| 09:44:27 |
9.67 |
34 |
10804 |
买入 |
| 09:44:30 |
9.67 |
2 |
10806 |
买入 |
| 09:44:33 |
9.67 |
6 |
10812 |
买入 |
| 09:44:36 |
9.68 |
2 |
10814 |
买入 |
| 09:44:39 |
9.68 |
2 |
10816 |
买入 |
| 09:44:42 |
9.66 |
34 |
10850 |
卖出 |
| 09:44:48 |
9.67 |
1 |
10851 |
卖出 |
| 09:44:51 |
9.67 |
6 |
10857 |
卖出 |
| 09:44:54 |
9.67 |
6 |
10863 |
买入 |
| 09:44:57 |
9.68 |
37 |
10900 |
买入 |
| 09:45:00 |
9.7 |
46 |
10946 |
买入 |
| 09:45:06 |
9.69 |
35 |
10981 |
卖出 |
| 09:45:09 |
9.69 |
92 |
11073 |
卖出 |
| 09:45:24 |
9.69 |
36 |
11109 |
卖出 |
| 09:45:27 |
9.69 |
87 |
11196 |
买入 |
| 09:45:30 |
9.7 |
60 |
11256 |
买入 |
| 09:45:36 |
9.7 |
5 |
11261 |
买入 |
| 09:45:45 |
9.7 |
7 |
11268 |
买入 |
| 09:45:51 |
9.7 |
155 |
11423 |
买入 |
| 09:45:54 |
9.7 |
59 |
11482 |
买入 |
| 09:45:57 |
9.72 |
520 |
12002 |
买入 |
| 09:46:00 |
9.73 |
4 |
12006 |
买入 |
| 09:46:03 |
9.72 |
2 |
12008 |
卖出 |
| 09:46:09 |
9.73 |
6 |
12014 |
买入 |
| 09:46:12 |
9.73 |
4 |
12018 |
卖出 |
| 09:46:15 |
9.72 |
2 |
12020 |
卖出 |
| 09:46:18 |
9.72 |
1 |
12021 |
卖出 |
| 09:46:21 |
9.73 |
1 |
12022 |
买入 |
| 09:46:27 |
9.73 |
2 |
12024 |
买入 |
| 09:46:30 |
9.73 |
350 |
12374 |
买入 |
| 09:46:33 |
9.76 |
3 |
12377 |
买入 |
| 09:46:36 |
9.76 |
3 |
12380 |
买入 |
| 09:46:39 |
9.73 |
82 |
12462 |
卖出 |
| 09:46:42 |
9.76 |
6 |
12468 |
买入 |
| 09:46:45 |
9.76 |
9 |
12477 |
买入 |
| 09:46:48 |
9.76 |
1 |
12478 |
买入 |
| 09:46:51 |
9.76 |
2 |
12480 |
买入 |
| 09:46:54 |
9.76 |
37 |
12517 |
买入 |
| 09:46:57 |
9.76 |
2 |
12519 |
买入 |
| 09:47:06 |
9.76 |
5 |
12524 |
买入 |
| 09:47:09 |
9.76 |
133 |
12657 |
买入 |
| 09:47:12 |
9.77 |
42 |
12699 |
买入 |
| 09:47:15 |
9.77 |
19 |
12718 |
买入 |
| 09:47:18 |
9.78 |
5 |
12723 |
买入 |
| 09:47:21 |
9.78 |
1 |
12724 |
买入 |
| 09:47:24 |
9.78 |
3 |
12727 |
买入 |
| 09:47:27 |
9.78 |
4 |
12731 |
买入 |
| 09:47:30 |
9.78 |
3 |
12734 |
买入 |
| 09:47:33 |
9.79 |
46 |
12780 |
买入 |
| 09:47:36 |
9.77 |
198 |
12978 |
卖出 |
| 09:47:39 |
9.77 |
2 |
12980 |
卖出 |
| 09:47:42 |
9.77 |
2 |
12982 |
卖出 |
| 09:47:57 |
9.79 |
8 |
12990 |
买入 |
| 09:48:00 |
9.78 |
5 |
12995 |
卖出 |
| 09:48:06 |
9.78 |
51 |
13046 |
卖出 |
| 09:48:12 |
9.78 |
4 |
13050 |
卖出 |
| 09:48:15 |
9.77 |
7 |
13057 |
卖出 |
| 09:48:18 |
9.76 |
4 |
13061 |
卖出 |
| 09:48:21 |
9.76 |
11 |
13072 |
卖出 |